시장 데이터를 불러오는 중
전체 종목
씨게이트 과거 주가
Seagate Technology Holdings PLC - Ordinary Shares (Ireland) · STX · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seagate Technology Holdings PLC - Ordinary Shares (Ireland) · STX · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,173,858 | ₩1,210,038 | ₩1,026,576 | ₩1,049,236 | -10.62% | 2627.1만 |
| 2026.09.28–2026.10.02 | ₩1,222,232 | ₩1,268,141 | ₩1,060,961 | ₩1,137,664 | -6.92% | 2513.4만 |
| 2026.09.21–2026.09.25 | ₩1,198,340 | ₩1,255,518 | ₩1,147,580 | ₩1,228,571 | +2.52% | 1856.6만 |
| 2026.09.14–2026.09.18 | ₩1,042,696 | ₩1,168,497 | ₩1,016,204 | ₩1,150,796 | +10.37% | 2386.7만 |
| 2026.09.08–2026.09.11 | ₩1,180,089 | ₩1,240,108 | ₩1,095,721 | ₩1,112,444 | -5.73% | 1577.9만 |
| 2026.08.31–2026.09.04 | ₩1,107,527 | ₩1,143,010 | ₩1,023,132 | ₩1,138,052 | +2.76% | 1406.4만 |
| 2026.08.24–2026.08.28 | ₩1,096,940 | ₩1,173,523 | ₩1,037,175 | ₩1,111,895 | +1.36% | 1558.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,327,062 |
| ₩1,358,767 |
| ₩1,109,001 |
| ₩1,139,017 |
| -14.17% |
| 2098.8만 |
| 2026.08.10–2026.08.14 | ₩1,075,969 | ₩1,327,437 | ₩1,053,256 | ₩1,304,429 | +21.23% | 2182.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,096,150 | ₩1,185,918 | ₩1,020,827 | ₩1,089,115 | -0.64% | 2612.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,147,044 | ₩1,235,204 | ₩936,661 | ₩1,147,231 | +0.02% | 3636.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,085,443 | ₩1,254,915 | ₩1,068,009 | ₩1,141,282 | +5.14% | 2598만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,165,281 | ₩1,214,460 | ₩938,537 | ₩1,055,480 | -9.42% | 2587.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,157,268 | ₩1,256,322 | ₩1,053,269 | ₩1,219,874 | +5.41% | 2115.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,227,445 | ₩1,337,997 | ₩1,066,200 | ₩1,099,031 | -10.46% | 1947.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,459,282 | ₩1,511,529 | ₩1,179,874 | ₩1,205,884 | -17.36% | 3120.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,383,597 | ₩1,534,323 | ₩1,327,665 | ₩1,434,130 | +3.65% | 2459.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,182,862 | ₩1,267,981 | ₩1,074,549 | ₩1,247,612 | +5.47% | 1502만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,186,360 | ₩1,295,531 | ₩1,130,481 | ₩1,135,627 | -4.28% | 1496.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,113,784 | ₩1,213,241 | ₩1,094,770 | ₩1,178,950 | +5.85% | 1474.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,073,356 | ₩1,104,176 | ₩931,502 | ₩1,089,074 | +1.46% | 1686.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,062,971 | ₩1,127,372 | ₩1,026,147 | ₩1,065,946 | +0.28% | 1753.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩994,509 | ₩1,074,870 | ₩977,116 | ₩1,048,753 | +5.45% | 2789.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩803,087 | ₩975,535 | ₩741,299 | ₩974,101 | +21.29% | 3363.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩738,043 | ₩814,585 | ₩712,368 | ₩785,587 | +6.44% | 1559.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩670,117 | ₩741,795 | ₩664,181 | ₩733,996 | +9.53% | 1686.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩604,188 | ₩693,032 | ₩596,309 | ₩674,204 | +11.59% | 2111.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩526,708 | ₩575,418 | ₩470,910 | ₩575,351 | +9.24% | 1385.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩562,808 | ₩571,224 | ₩503,955 | ₩509,301 | -9.51% | 1751.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩532,658 | ₩589,247 | ₩520,424 | ₩551,056 | +3.45% | 2319.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩458,850 | ₩533,717 | ₩458,287 | ₩514,179 | +12.06% | 1335.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩527,418 | ₩546,326 | ₩469,141 | ₩472,759 | -10.36% | 1952.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩549,944 | ₩571,519 | ₩526,923 | ₩546,514 | -0.62% | 1559만 |
|---|
| 2026.02.17–2026.02.20 | ₩562,808 | ₩582,842 | ₩534,842 | ₩550,896 | -2.12% | 1218.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩568,222 | ₩616,195 | ₩523,948 | ₩570,835 | +0.46% | 1948.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩539,358 | ₩615,619 | ₩528,289 | ₩575,297 | +6.66% | 2768만 |
|---|
| 2026.01.26–2026.01.30 | ₩467,466 | ₩613,515 | ₩463,647 | ₩546,313 | +16.87% | 4542만 |
|---|
| 2026.01.20–2026.01.23 | ₩432,813 | ₩469,074 | ₩431,540 | ₩463,781 | +7.16% | 1408.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩401,081 | ₩448,933 | ₩399,447 | ₩437,155 | +8.99% | 1503.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩395,266 | ₩444,887 | ₩372,110 | ₩407,379 | +3.06% | 2210.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩377,872 | ₩388,137 | ₩367,527 | ₩385,309 | +1.97% | 845.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩403,681 | ₩404,686 | ₩368,117 | ₩383,541 | -4.99% | 896.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩391,138 | ₩409,282 | ₩369,993 | ₩397,128 | +1.53% | 3853.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩376,546 | ₩413,972 | ₩373,423 | ₩385,443 | +2.36% | 1759.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩364,606 | ₩374,763 | ₩335,715 | ₩373,584 | +2.46% | 1408.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩325,518 | ₩371,963 | ₩325,504 | ₩370,770 | +13.90% | 1148.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩345,055 | ₩369,444 | ₩306,342 | ₩318,241 | -7.77% | 1588.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩389,557 | ₩399,165 | ₩336,466 | ₩346,007 | -11.18% | 2190.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩346,730 | ₩381,129 | ₩334,308 | ₩374,335 | +7.96% | 2611.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩323,387 | ₩375,675 | ₩291,682 | ₩342,884 | +6.03% | 3713.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩308,205 | ₩322,744 | ₩280,064 | ₩313,725 | +1.79% | 1657.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩302,255 | ₩312,225 | ₩282,168 | ₩302,040 | -0.07% | 2168.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩295,340 | ₩300,513 | ₩284,928 | ₩287,273 | -2.73% | 519.1만 |
|---|